Abbisko Cayman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	12.50	12.87	12.00	12.34	12.34	1.98%	2,348,000
May 6, 2026	12.55	12.60	11.83	12.10	12.10	-3.20%	3,106,000
May 5, 2026	13.13	13.13	12.30	12.50	12.50	-1.50%	856,000
May 4, 2026	12.92	13.38	12.26	12.69	12.69	-1.78%	1,350,000
Apr 30, 2026	13.22	13.29	12.88	12.92	12.92	-2.27%	2,173,000
Apr 29, 2026	13.50	13.51	13.18	13.22	13.22	-2.87%	1,762,000
Apr 28, 2026	14.00	14.28	13.50	13.61	13.61	-2.79%	908,000
Apr 27, 2026	13.60	14.70	13.42	14.00	14.00	2.94%	2,985,000
Apr 24, 2026	13.67	13.86	13.00	13.60	13.60	0.22%	1,194,000
Apr 23, 2026	14.23	14.44	13.29	13.57	13.57	-4.64%	2,923,000
Apr 22, 2026	13.38	14.39	13.38	14.23	14.23	3.42%	2,534,000
Apr 21, 2026	13.29	13.89	13.29	13.76	13.76	3.54%	1,652,000
Apr 20, 2026	13.47	13.55	13.17	13.29	13.29	-2.78%	1,037,000
Apr 17, 2026	13.55	13.71	13.15	13.67	13.67	0.89%	1,497,000
Apr 16, 2026	13.80	13.80	13.31	13.55	13.55	0.07%	921,000
Apr 15, 2026	13.15	13.88	13.15	13.54	13.54	3.28%	1,856,000
Apr 14, 2026	12.79	13.46	12.79	13.11	13.11	2.42%	1,467,000
Apr 13, 2026	13.09	13.13	12.71	12.80	12.80	-3.40%	1,567,730
Apr 10, 2026	12.80	13.28	12.70	13.25	13.25	4.08%	984,000
Apr 9, 2026	12.96	12.98	12.62	12.73	12.73	-3.12%	638,881
Apr 8, 2026	13.38	13.50	12.74	13.14	13.14	-0.90%	1,882,000
Apr 2, 2026	13.15	13.35	12.74	13.26	13.26	0.45%	1,167,000
Apr 1, 2026	12.37	13.28	12.25	13.20	13.20	9.18%	2,729,000
Mar 31, 2026	12.25	12.56	11.89	12.09	12.09	-2.11%	779,000
Mar 30, 2026	12.42	12.52	11.93	12.35	12.35	-0.80%	604,000
Mar 27, 2026	11.92	12.54	11.89	12.45	12.45	4.53%	1,718,000
Mar 26, 2026	12.10	12.35	11.82	11.91	11.91	-1.57%	907,000
Mar 25, 2026	12.26	12.27	12.03	12.10	12.10	0.92%	848,000
Mar 24, 2026	11.79	12.47	11.68	11.99	11.99	1.70%	6,170,280
Mar 23, 2026	11.97	12.25	11.68	11.79	11.79	-3.36%	2,283,000
Mar 20, 2026	12.23	12.40	11.95	12.20	12.20	-0.25%	1,699,000
Mar 19, 2026	12.51	12.74	11.94	12.23	12.23	-2.24%	1,060,721
Mar 18, 2026	12.30	12.67	12.26	12.51	12.51	1.46%	997,000
Mar 17, 2026	12.73	12.73	12.26	12.33	12.33	0.08%	1,649,700
Mar 16, 2026	12.12	12.48	12.03	12.32	12.32	1.65%	1,446,000
Mar 13, 2026	12.30	12.80	12.03	12.12	12.12	-2.26%	1,796,000
Mar 12, 2026	12.77	12.77	12.07	12.40	12.40	-2.52%	1,643,179
Mar 11, 2026	13.06	13.20	12.47	12.72	12.72	-0.78%	2,583,000
Mar 10, 2026	12.44	13.02	12.11	12.82	12.82	8.00%	3,246,000
Mar 9, 2026	11.15	12.05	11.00	11.87	11.87	-0.08%	2,352,000
Mar 6, 2026	11.47	11.96	11.47	11.88	11.88	4.76%	2,289,000
Mar 5, 2026	11.26	11.69	11.24	11.34	11.34	2.90%	2,166,000
Mar 4, 2026	11.80	11.80	10.88	11.02	11.02	-1.17%	1,744,279
Mar 3, 2026	12.05	12.05	10.77	11.15	11.15	-6.14%	4,112,000
Mar 2, 2026	12.70	12.70	11.88	11.88	11.88	-6.53%	1,303,000
Feb 27, 2026	12.62	12.80	12.46	12.71	12.71	1.60%	2,287,000
Feb 26, 2026	13.20	13.20	12.44	12.51	12.51	-3.99%	2,422,850
Feb 25, 2026	12.78	13.08	12.70	13.03	13.03	1.32%	1,616,000
Feb 24, 2026	13.34	13.34	12.77	12.86	12.86	-3.16%	1,603,900
Feb 23, 2026	13.53	13.53	13.18	13.28	13.28	0.68%	841,000